BSE - Delayed Quote INR
Acknit Industries Limited (ACKNIT.BO)
256.90
+0.10
+(0.04%)
At close: 3:23:35 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 257.00 | 259.00 | 256.90 | 256.90 | 256.90 | 288 |
| May 30, 2025 | 264.00 | 264.00 | 246.50 | 256.80 | 256.80 | 1,951 |
| May 29, 2025 | 245.00 | 264.00 | 240.00 | 250.45 | 250.45 | 10,004 |
| May 28, 2025 | 236.70 | 236.70 | 235.55 | 235.55 | 235.55 | 21 |
| May 27, 2025 | 236.00 | 237.00 | 231.00 | 235.55 | 235.55 | 1,040 |
| May 26, 2025 | 245.55 | 245.55 | 229.55 | 237.00 | 237.00 | 1,212 |
| May 23, 2025 | 231.00 | 237.00 | 231.00 | 237.00 | 237.00 | 85 |
| May 22, 2025 | 235.90 | 235.90 | 231.00 | 231.00 | 231.00 | 126 |
| May 21, 2025 | 232.00 | 235.95 | 232.00 | 235.60 | 235.60 | 53 |
| May 20, 2025 | 237.00 | 237.00 | 231.20 | 232.35 | 232.35 | 1,676 |
| May 19, 2025 | 232.00 | 237.00 | 230.35 | 236.40 | 236.40 | 2,561 |
| May 16, 2025 | 236.80 | 236.80 | 226.00 | 232.35 | 232.35 | 262 |
| May 15, 2025 | 234.35 | 234.50 | 233.00 | 234.25 | 234.25 | 218 |
| May 14, 2025 | 232.80 | 234.50 | 232.80 | 234.35 | 234.35 | 1,003 |
| May 13, 2025 | 225.50 | 232.90 | 225.50 | 232.80 | 232.80 | 18 |
| May 12, 2025 | 230.00 | 230.00 | 224.60 | 225.00 | 225.00 | 3,420 |
| May 9, 2025 | 220.00 | 226.00 | 220.00 | 224.50 | 224.50 | 203 |
| May 8, 2025 | 233.95 | 234.00 | 222.00 | 222.05 | 222.05 | 1,864 |
| May 7, 2025 | 222.50 | 227.40 | 222.50 | 223.95 | 223.95 | 196 |
| May 6, 2025 | 221.00 | 225.50 | 221.00 | 222.60 | 222.60 | 124 |
| May 5, 2025 | 221.10 | 231.00 | 221.10 | 228.25 | 228.25 | 111 |
| May 2, 2025 | 227.05 | 228.00 | 221.05 | 221.05 | 221.05 | 82 |
| Apr 30, 2025 | 226.70 | 227.00 | 226.00 | 227.00 | 227.00 | 587 |
| Apr 29, 2025 | 232.00 | 233.75 | 223.35 | 226.70 | 226.70 | 1,222 |
| Apr 28, 2025 | 229.70 | 259.90 | 229.70 | 232.00 | 232.00 | 835 |
| Apr 25, 2025 | 232.20 | 232.20 | 222.00 | 224.15 | 224.15 | 4,695 |
| Apr 24, 2025 | 234.00 | 234.00 | 232.00 | 232.20 | 232.20 | 286 |
| Apr 23, 2025 | 238.85 | 238.90 | 232.00 | 235.85 | 235.85 | 2,579 |
| Apr 22, 2025 | 234.00 | 239.00 | 227.95 | 236.90 | 236.90 | 4,114 |
| Apr 21, 2025 | 239.00 | 239.00 | 232.00 | 234.80 | 234.80 | 537 |
| Apr 17, 2025 | 239.00 | 239.00 | 230.50 | 236.30 | 236.30 | 715 |
| Apr 16, 2025 | 235.00 | 239.00 | 234.00 | 236.65 | 236.65 | 2,033 |
| Apr 15, 2025 | 228.00 | 236.00 | 227.00 | 230.00 | 230.00 | 550 |
| Apr 11, 2025 | 235.00 | 235.00 | 222.00 | 226.85 | 226.85 | 911 |
| Apr 9, 2025 | 225.00 | 225.00 | 224.00 | 224.20 | 224.20 | 201 |
| Apr 7, 2025 | 224.00 | 228.00 | 213.10 | 224.50 | 224.50 | 1,053 |
| Apr 4, 2025 | 235.00 | 236.00 | 234.00 | 234.40 | 234.40 | 355 |
| Apr 3, 2025 | 224.35 | 234.00 | 224.35 | 230.00 | 230.00 | 907 |
| Apr 2, 2025 | 235.00 | 236.00 | 224.00 | 224.35 | 224.35 | 370 |
| Apr 1, 2025 | 236.00 | 236.50 | 223.05 | 230.00 | 230.00 | 3,952 |
| Mar 28, 2025 | 225.05 | 234.00 | 225.05 | 231.60 | 231.60 | 3,981 |
| Mar 27, 2025 | 224.95 | 234.00 | 216.25 | 223.80 | 223.80 | 111,553 |
| Mar 26, 2025 | 233.00 | 233.00 | 224.15 | 226.05 | 226.05 | 803 |
| Mar 25, 2025 | 232.10 | 234.00 | 224.05 | 224.05 | 224.05 | 369 |
| Mar 24, 2025 | 236.90 | 237.00 | 226.00 | 228.00 | 228.00 | 3,115 |
| Mar 21, 2025 | 230.00 | 234.00 | 228.00 | 230.00 | 230.00 | 1,818 |
| Mar 20, 2025 | 233.00 | 238.90 | 228.00 | 228.35 | 228.35 | 1,779 |
| Mar 19, 2025 | 234.50 | 238.95 | 231.15 | 233.00 | 233.00 | 1,590 |
| Mar 18, 2025 | 234.00 | 237.80 | 229.00 | 229.00 | 229.00 | 334 |
| Mar 17, 2025 | 222.00 | 231.80 | 222.00 | 229.00 | 229.00 | 499 |
| Mar 13, 2025 | 232.80 | 245.00 | 223.95 | 224.00 | 224.00 | 4,758 |
| Mar 12, 2025 | 222.30 | 227.40 | 222.00 | 224.85 | 224.85 | 348 |
| Mar 11, 2025 | 234.00 | 234.50 | 213.30 | 222.30 | 222.30 | 2,529 |
| Mar 10, 2025 | 228.00 | 239.90 | 220.00 | 221.90 | 221.90 | 7,400 |
| Mar 7, 2025 | 230.00 | 231.50 | 223.80 | 227.15 | 227.15 | 2,335 |
| Mar 6, 2025 | 218.50 | 231.90 | 218.35 | 229.25 | 229.25 | 2,238 |
| Mar 5, 2025 | 221.30 | 224.00 | 215.00 | 218.35 | 218.35 | 3,974 |
| Mar 4, 2025 | 220.00 | 226.00 | 216.00 | 220.00 | 220.00 | 203 |
| Mar 3, 2025 | 235.00 | 235.00 | 210.20 | 226.05 | 226.05 | 736 |
| Feb 28, 2025 | 230.00 | 230.00 | 218.25 | 218.70 | 218.70 | 3,194 |
| Feb 27, 2025 | 246.00 | 246.00 | 230.00 | 236.90 | 236.90 | 1,585 |
| Feb 25, 2025 | 244.00 | 249.95 | 238.30 | 239.00 | 239.00 | 873 |
| Feb 24, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 70 |
| Feb 21, 2025 | 238.00 | 249.95 | 236.10 | 245.00 | 245.00 | 2,027 |
| Feb 20, 2025 | 249.00 | 255.00 | 232.00 | 236.10 | 236.10 | 695 |
| Feb 19, 2025 | 250.00 | 252.00 | 247.00 | 249.20 | 249.20 | 146 |
| Feb 18, 2025 | 245.00 | 260.00 | 236.30 | 253.95 | 253.95 | 159 |
| Feb 17, 2025 | 236.00 | 251.95 | 236.00 | 250.10 | 250.10 | 349 |
| Feb 14, 2025 | 240.25 | 240.25 | 240.10 | 240.10 | 240.10 | 158 |
| Feb 13, 2025 | 249.00 | 257.00 | 240.00 | 242.30 | 242.30 | 3,409 |
| Feb 12, 2025 | 260.00 | 267.80 | 259.00 | 259.70 | 259.70 | 132 |
| Feb 11, 2025 | 264.70 | 264.70 | 260.00 | 260.00 | 260.00 | 148 |
| Feb 10, 2025 | 278.80 | 278.80 | 260.20 | 263.40 | 263.40 | 136 |
| Feb 7, 2025 | 265.00 | 265.00 | 263.25 | 263.25 | 263.25 | 44 |
| Feb 6, 2025 | 270.00 | 275.95 | 266.00 | 271.05 | 271.05 | 426 |
| Feb 5, 2025 | 272.95 | 273.00 | 260.00 | 270.00 | 270.00 | 261 |
| Feb 4, 2025 | 263.00 | 273.85 | 258.25 | 272.95 | 272.95 | 273 |
| Feb 3, 2025 | 258.30 | 270.00 | 257.50 | 268.45 | 268.45 | 389 |
| Feb 1, 2025 | 270.00 | 272.85 | 261.70 | 263.55 | 263.55 | 228 |
| Jan 31, 2025 | 270.35 | 273.45 | 250.00 | 259.40 | 259.40 | 3,100 |
| Jan 30, 2025 | 264.50 | 272.00 | 262.05 | 271.00 | 271.00 | 488 |
| Jan 29, 2025 | 264.75 | 265.00 | 264.50 | 264.50 | 264.50 | 468 |
| Jan 28, 2025 | 270.00 | 278.95 | 250.00 | 251.85 | 251.85 | 5,880 |
| Jan 27, 2025 | 273.05 | 273.05 | 258.00 | 263.00 | 263.00 | 1,233 |
| Jan 24, 2025 | 275.50 | 279.95 | 271.10 | 272.95 | 272.95 | 263 |
| Jan 23, 2025 | 283.95 | 286.60 | 268.40 | 275.50 | 275.50 | 843 |
| Jan 22, 2025 | 288.65 | 288.65 | 275.20 | 283.95 | 283.95 | 178 |
| Jan 21, 2025 | 277.50 | 288.95 | 277.50 | 288.65 | 288.65 | 29 |
| Jan 20, 2025 | 287.75 | 295.00 | 282.50 | 289.50 | 289.50 | 634 |
| Jan 17, 2025 | 278.10 | 287.75 | 278.10 | 287.70 | 287.70 | 568 |
| Jan 16, 2025 | 284.05 | 289.00 | 278.10 | 278.10 | 278.10 | 384 |
| Jan 15, 2025 | 280.00 | 288.35 | 277.00 | 283.55 | 283.55 | 945 |
| Jan 14, 2025 | 274.90 | 284.50 | 270.00 | 276.25 | 276.25 | 1,195 |
| Jan 13, 2025 | 290.00 | 290.00 | 257.65 | 262.90 | 262.90 | 3,133 |
| Jan 10, 2025 | 293.25 | 296.45 | 290.00 | 291.00 | 291.00 | 299 |
| Jan 9, 2025 | 325.00 | 325.00 | 291.00 | 293.25 | 293.25 | 1,681 |
| Jan 8, 2025 | 298.00 | 305.75 | 292.25 | 302.70 | 302.70 | 101 |
| Jan 7, 2025 | 295.00 | 300.00 | 295.00 | 297.95 | 297.95 | 675 |
| Jan 6, 2025 | 312.00 | 312.00 | 292.00 | 295.00 | 295.00 | 685 |
| Jan 3, 2025 | 307.00 | 307.80 | 301.00 | 303.35 | 303.35 | 1,473 |
| Jan 2, 2025 | 301.00 | 314.95 | 295.00 | 307.80 | 307.80 | 1,409 |
| Jan 1, 2025 | 305.00 | 306.80 | 302.00 | 306.60 | 306.60 | 57 |
| Dec 31, 2024 | 304.00 | 309.00 | 297.30 | 305.00 | 305.00 | 2,765 |
| Dec 30, 2024 | 309.00 | 309.00 | 290.90 | 303.75 | 303.75 | 777 |